Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Lithium Corp
(CSE:
ULTH
)
0.4400
+0.0700 (+18.92%)
Official Closing Price
Updated: 3:56 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
0.3700
0.4600
0.3700
0.4400
142,691
+0.07(+18.92%)
May 16, 2024
0.3500
0.3800
0.3500
0.3700
79,825
+0.02(+5.71%)
May 15, 2024
0.3400
0.3500
0.3400
0.3500
14,833
+0.01(+2.94%)
May 14, 2024
0.3400
0.3500
0.3400
0.3400
20,000
-0.02(-6.85%)
May 13, 2024
0.3500
0.3650
0.3450
0.3650
30,500
+0.02(+7.35%)
May 10, 2024
0.3650
0.3650
0.3400
0.3400
3,833
-0.00(-1.45%)
May 09, 2024
0.3250
0.3900
0.3250
0.3450
12,501
+0.02(+6.15%)
May 08, 2024
0.3200
0.3400
0.3150
0.3250
29,000
-0.02(-4.41%)
May 07, 2024
0.3200
0.3400
0.3200
0.3400
5,680
+0.01(+1.49%)
May 03, 2024
0.3350
66
-0.03(-8.22%)
May 02, 2024
0.3600
0.3650
0.3500
0.3650
39,526
+0.01(+1.39%)
May 01, 2024
0.3600
0.3600
0.3600
0.3600
500
-0.03(-7.69%)
Apr 29, 2024
0.3900
0.3900
334
+0.03(+8.33%)
Apr 26, 2024
0.3550
0.3600
0.3550
0.3600
3,500
+0.01(+1.41%)
Apr 25, 2024
0.3500
0.3550
0.3500
0.3550
58,999
-0.01(-1.39%)
Apr 24, 2024
0.3600
0.3600
0.3600
0.3600
5,500
-0.02(-5.26%)
Apr 23, 2024
0.3600
0.3900
0.3600
0.3800
26,832
+0.02(+5.56%)
Apr 22, 2024
0.3300
0.3600
0.3250
0.3600
7,981
-0.01(-1.37%)
Apr 19, 2024
0.3450
0.3650
0.3450
0.3650
18,966
+0.03(+8.96%)
Apr 18, 2024
0.3600
0.3600
0.3350
0.3350
6,500
-0.01(-2.90%)
Apr 17, 2024
0.3500
0.3750
0.3450
0.3450
40,273
-0.01(-2.82%)
Apr 16, 2024
0.3550
0.3550
0.3550
0.3550
1,566
+0.00(+0.00%)
Apr 15, 2024
0.3550
0.3550
0.3550
0.3550
2,468
+0.01(+1.43%)
Apr 11, 2024
0.3500
0.3500
185
-0.03(-6.67%)
Apr 10, 2024
0.3550
0.3750
0.3550
0.3750
19,010
+0.03(+7.14%)
Apr 09, 2024
0.3750
0.3750
0.3500
0.3500
61,777
-0.02(-5.41%)
Apr 08, 2024
0.3800
0.3800
0.3700
0.3700
42,500
+0.00(+0.00%)
Apr 05, 2024
0.3750
0.3750
0.3700
0.3700
2,384
+0.00(+0.00%)
Apr 04, 2024
0.3800
0.3800
0.3700
0.3700
92,500
-0.01(-2.63%)
Apr 02, 2024
0.3800
0.3800
146
+0.00(+0.00%)
Apr 01, 2024
0.3750
0.3800
0.3750
0.3800
3,072
+0.02(+5.56%)
Mar 28, 2024
0.3600
0
-0.02(-4.00%)
Mar 27, 2024
0.3550
0.3750
0.3550
0.3750
2,000
-0.01(-1.32%)
Mar 26, 2024
0.3600
0.4000
0.3500
0.3800
43,266
-0.02(-3.80%)
Mar 25, 2024
0.3500
0.4000
0.3500
0.3950
48,868
+0.03(+6.76%)
Mar 22, 2024
0.3550
0.3700
0.3500
0.3700
10,233
+0.02(+5.71%)
Mar 21, 2024
0.3600
0.3600
0.3500
0.3500
11,999
-0.01(-2.78%)
Mar 20, 2024
0.3600
0.3600
0.3600
0.3600
10,500
+0.01(+2.86%)
Mar 19, 2024
0.3800
0.3800
0.3500
0.3500
29,200
-0.03(-7.89%)
Mar 18, 2024
0.3850
0.4200
0.3800
0.3800
30,716
-0.01(-1.30%)
Mar 15, 2024
0.3850
0.3850
0.3850
0.3850
3,919
-0.03(-7.23%)
Mar 14, 2024
0.3900
0.4200
0.3650
0.4150
65,500
+0.04(+10.67%)
Mar 13, 2024
0.4300
0.4300
0.3750
0.3750
17,466
+0.00(+0.00%)
Mar 12, 2024
0.3900
0.4100
0.3750
0.3750
20,120
-0.02(-3.85%)
Mar 11, 2024
0.4000
0.4300
0.3900
0.3900
64,343
+0.01(+2.63%)
Mar 08, 2024
0.3600
0.4050
0.3600
0.3800
76,060
+0.01(+2.70%)
Mar 07, 2024
0.4000
0.4000
0.3600
0.3700
20,348
+0.01(+2.78%)
Mar 06, 2024
0.3500
0.3600
0.3500
0.3600
14,400
+0.03(+10.77%)
Mar 05, 2024
0.3200
0.3500
0.3150
0.3250
2,700
+0.01(+1.56%)
Mar 04, 2024
0.3200
0.3200
0.3200
0.3200
946
+0.01(+3.23%)
Mar 01, 2024
0.3100
0.3500
0.3100
0.3100
4,075
+0.00(+0.00%)
Feb 29, 2024
0.3100
0.3100
0.3100
0.3100
7,666
+0.01(+1.64%)
Feb 28, 2024
0.3000
0.3050
0.2950
0.3050
43,932
-0.01(-3.17%)
Feb 27, 2024
0.3000
0.3150
0.3000
0.3150
7,166
+0.01(+3.28%)
Feb 26, 2024
0.3450
0.3450
0.3050
0.3050
30,466
-0.09(-22.78%)
Feb 23, 2024
0.3900
0.3950
0.3900
0.3950
3,275
+0.05(+14.49%)
Feb 22, 2024
0.3400
0.3450
0.3400
0.3450
4,617
+0.00(+1.47%)
Feb 21, 2024
0.3400
0.3450
0.3400
0.3400
12,333
+0.00(+0.00%)
Feb 20, 2024
0.3500
0.3500
0.3400
0.3400
35,067
-0.01(-2.86%)
Feb 16, 2024
0.3500
0
-0.01(-2.78%)
Feb 15, 2024
0.3600
0.3600
0.3600
0.3600
8,209
+0.00(+0.00%)
Feb 14, 2024
0.3600
0.3600
0.3600
0.3600
24,548
+0.00(+0.00%)
Feb 13, 2024
0.3800
0.3800
0.3600
0.3600
1,500
+0.00(+0.00%)
Feb 12, 2024
0.3850
0.3850
0.3600
0.3600
4,300
+0.00(+0.00%)
Feb 09, 2024
0.3550
0.3600
0.3500
0.3600
46,780
+0.01(+1.41%)
Feb 08, 2024
0.3600
0.3600
0.3550
0.3550
9,000
+0.00(+0.00%)
Feb 07, 2024
0.3550
0.3650
0.3500
0.3550
121,296
-0.02(-4.05%)
Feb 05, 2024
0.3700
0.3700
699
-0.02(-5.13%)
Feb 02, 2024
0.3800
0.3900
0.3800
0.3900
1,800
+0.02(+4.00%)
Feb 01, 2024
0.3750
0.3750
0.3750
0.3750
827
-0.02(-5.06%)
Jan 31, 2024
0.3900
0.3950
0.3800
0.3950
56,333
-0.01(-1.25%)
Jan 30, 2024
0.4150
0.4150
0.4000
0.4000
6,666
+0.00(+0.00%)
Jan 29, 2024
0.3850
0.4050
0.3800
0.4000
15,806
+0.02(+5.26%)
Jan 25, 2024
0.3800
0.3800
333
-0.01(-2.56%)
Jan 24, 2024
0.4150
0.4150
0.3800
0.3900
302,393
-0.02(-6.02%)
Jan 23, 2024
0.4250
0.4500
0.4100
0.4150
50,799
-0.01(-1.19%)
Jan 22, 2024
0.4450
0.4450
0.3450
0.4200
179,584
-0.03(-5.62%)
Jan 19, 2024
0.4350
0.4450
0.4350
0.4450
7,500
+0.02(+3.49%)
Jan 18, 2024
0.4300
0.4300
0.4300
0.4300
23,313
-0.03(-6.52%)
Jan 17, 2024
0.4600
0.4600
0.4600
0.4600
5,366
+0.00(+0.00%)
Jan 16, 2024
0.4650
0.4650
0.4600
0.4600
26,299
+0.02(+4.55%)
Jan 15, 2024
0.4450
0.4450
0.4400
0.4400
15,145
-0.01(-2.22%)
Jan 12, 2024
0.4500
0.4500
0.4400
0.4500
8,815
-0.02(-4.26%)
Jan 11, 2024
0.4350
0.4700
0.4350
0.4700
39,331
+0.01(+3.30%)
Jan 10, 2024
0.4550
0.4550
0.4550
0.4550
61,387
+0.00(+0.00%)
Jan 09, 2024
0.4600
0.4600
0.4500
0.4550
43,612
-0.01(-2.15%)
Jan 08, 2024
0.4700
0.4700
0.4650
0.4650
9,680
+0.00(+0.00%)
Jan 05, 2024
0.4650
0.4650
0.4650
0.4650
3,333
-0.01(-3.12%)
Jan 04, 2024
0.4950
0.4950
0.4800
0.4800
28,133
-0.02(-3.03%)
Jan 03, 2024
0.4950
0.4950
0.4950
0.4950
16,011
-0.02(-2.94%)
Jan 02, 2024
0.5100
0.5200
0.5100
0.5100
9,027
-0.01(-1.92%)
Dec 29, 2023
0.5200
0
+0.02(+4.00%)
Dec 28, 2023
0.5000
0.5400
0.4900
0.5000
16,235
+0.01(+2.04%)
Dec 27, 2023
0.4650
0.4900
0.4650
0.4900
12,436
+0.32(+180.00%)
Dec 22, 2023
0.1750
0
+0.00(+0.00%)
Dec 21, 2023
0.1700
0.1800
0.1700
0.1750
150,756
+0.00(+0.00%)
Dec 20, 2023
0.1750
0.1750
0.1750
0.1750
22,000
+0.00(+0.00%)
Dec 19, 2023
0.1750
0.1800
0.1750
0.1750
14,000
+0.00(+0.00%)
Dec 18, 2023
0.1900
0.1950
0.1700
0.1750
333,398
-0.01(-5.41%)
Dec 15, 2023
0.1900
0.1900
0.1800
0.1850
180,134
+0.00(+0.00%)
Dec 14, 2023
0.1750
0.1850
0.1750
0.1850
131,300
+0.02(+12.12%)
Dec 13, 2023
0.1650
0.2050
0.1650
0.1650
48,000
+0.00(+0.00%)
Dec 12, 2023
0.1750
0.1750
0.1650
0.1650
203,500
-0.01(-2.94%)
Dec 11, 2023
0.1900
0.1900
0.1700
0.1700
13,258
+0.00(+0.00%)
Dec 08, 2023
0.1700
0.1750
0.1700
0.1700
81,544
+0.00(+0.00%)
Dec 07, 2023
0.1950
0.2000
0.1700
0.1700
508,278
-0.02(-12.82%)
Dec 06, 2023
0.1850
0.1950
0.1850
0.1950
29,200
+0.01(+2.63%)
Dec 05, 2023
0.2100
0.2100
0.1800
0.1900
366,014
+0.00(+0.00%)
Dec 04, 2023
0.2200
0.2200
0.1900
0.1900
23,184
-0.01(-2.56%)
Dec 01, 2023
0.2050
0.2200
0.1800
0.1950
145,400
-0.01(-2.50%)
Nov 30, 2023
0.2100
0.2150
0.2000
0.2000
89,572
-0.01(-4.76%)
Nov 29, 2023
0.2050
0.2150
0.2050
0.2100
91,000
-0.01(-2.33%)
Nov 28, 2023
0.2050
0.2150
0.2050
0.2150
45,500
+0.01(+4.88%)
Nov 27, 2023
0.2250
0.2400
0.2050
0.2050
135,600
-0.02(-8.89%)
Nov 24, 2023
0.2350
0.2350
0.2250
0.2250
81,004
-0.01(-4.26%)
Nov 23, 2023
0.2450
0.2450
0.2350
0.2350
60,250
-0.01(-4.08%)
Nov 22, 2023
0.2450
0.2450
0.2450
0.2450
35,210
-0.01(-2.00%)
Nov 21, 2023
0.2400
0.2550
0.2350
0.2500
297,710
+0.01(+4.17%)
Nov 20, 2023
0.2400
0.2400
0.2350
0.2400
108,808
-0.01(-2.04%)
Nov 17, 2023
0.2350
0.2450
0.2350
0.2450
15,198
+0.01(+2.08%)
Nov 16, 2023
0.2350
0.2500
0.2350
0.2400
68,500
+0.01(+2.13%)
Nov 15, 2023
0.2350
0.2350
0.2350
0.2350
23,015
+0.00(+0.00%)
Nov 14, 2023
0.2300
0.2400
0.2150
0.2350
54,278
+0.00(+2.17%)
Nov 13, 2023
0.2400
0.2400
0.2300
0.2300
176,000
-0.01(-4.17%)
Nov 10, 2023
0.2400
0.2400
0.2400
0.2400
11,480
+0.00(+0.00%)
Nov 09, 2023
0.2450
0.2450
0.2400
0.2400
20,000
-0.01(-2.04%)
Nov 08, 2023
0.2500
0.2500
0.2400
0.2450
57,378
-0.01(-2.00%)
Nov 07, 2023
0.2550
0.2550
0.2500
0.2500
6,600
-0.01(-1.96%)
Nov 06, 2023
0.2600
0.2600
0.2550
0.2550
33,200
-0.01(-1.92%)
Nov 03, 2023
0.2550
0.2650
0.2550
0.2600
16,000
-0.02(-7.14%)
Nov 02, 2023
0.2800
0.2800
0.2750
0.2800
214,000
+0.01(+1.82%)
Nov 01, 2023
0.2900
0.2900
0.2700
0.2750
45,664
-0.02(-8.33%)
Oct 31, 2023
0.3250
0.3250
0.2950
0.3000
270,010
-0.02(-6.25%)
Oct 30, 2023
0.2850
0.3250
0.2700
0.3200
1,048,479
+0.03(+10.34%)
Oct 27, 2023
0.2550
0.2900
0.2550
0.2900
218,900
+0.02(+9.43%)
Oct 26, 2023
0.2650
0.2650
0.2500
0.2650
222,408
+0.01(+1.92%)
Oct 25, 2023
0.2750
0.2750
0.2550
0.2600
257,900
-0.01(-1.89%)
Oct 24, 2023
0.2650
0.2750
0.2650
0.2650
6,500
+0.00(+0.00%)
Oct 23, 2023
0.2850
0.2850
0.2600
0.2650
258,125
-0.02(-8.62%)
Oct 20, 2023
0.2700
0.2900
0.2650
0.2900
413,500
+0.03(+11.54%)
Oct 19, 2023
0.3100
0.3100
0.2550
0.2600
1,205,130
-0.05(-17.46%)
Oct 18, 2023
0.3000
0.3200
0.2950
0.3150
159,600
+0.01(+1.61%)
Oct 17, 2023
0.2950
0.3100
0.2950
0.3100
74,500
+0.01(+3.33%)
Oct 16, 2023
0.3000
0.3000
0.2950
0.3000
36,561
+0.00(+0.00%)
Oct 13, 2023
0.2900
0.3000
0.2900
0.3000
64,500
+0.01(+3.45%)
Oct 12, 2023
0.2800
0.3000
0.2800
0.2900
135,242
-0.01(-3.33%)
Oct 11, 2023
0.3100
0.3150
0.3000
0.3000
97,571
-0.01(-3.23%)
Oct 10, 2023
0.2925
0.3100
0.2850
0.3100
300,103
+0.01(+3.33%)
Oct 06, 2023
0.3000
0
+0.03(+13.21%)
Oct 05, 2023
0.2700
0.2750
0.2600
0.2650
332,693
-0.01(-1.85%)
Oct 04, 2023
0.3000
0.3000
0.2650
0.2700
146,500
-0.03(-10.00%)
Oct 03, 2023
0.3150
0.3150
0.3000
0.3000
324,187
-0.03(-7.69%)
Oct 02, 2023
0.3400
0.3400
0.3100
0.3250
24,020
+0.01(+1.56%)
Sep 29, 2023
0.3200
0.3250
0.3100
0.3200
235,900
-0.01(-1.54%)
Sep 28, 2023
0.3000
0.3400
0.3000
0.3250
276,044
+0.03(+10.17%)
Sep 27, 2023
0.2950
0.3300
0.2950
0.2950
455,130
-0.02(-4.84%)
Sep 26, 2023
0.2850
0.3100
0.2700
0.3100
509,325
+0.02(+5.08%)
Sep 25, 2023
0.2700
0.2950
0.2800
0.2950
562,893
+0.02(+9.26%)
Sep 22, 2023
0.2300
0.2900
0.2300
0.2700
671,207
+0.04(+17.39%)
Sep 21, 2023
0.2350
0.2400
0.2200
0.2300
1,159,512
-0.00(-2.13%)
Sep 20, 2023
0.2400
0.2400
0.2200
0.2350
40,500
+0.00(+0.00%)
Sep 19, 2023
0.2400
0.2400
0.2350
0.2350
25,237
-0.01(-2.08%)
Sep 18, 2023
0.2350
0.2450
0.2350
0.2400
105,500
+0.00(+0.00%)
Sep 15, 2023
0.2350
0.2400
0.2250
0.2400
320,406
+0.01(+4.35%)
Sep 14, 2023
0.2300
0.2300
0.2200
0.2300
65,010
+0.01(+2.22%)
Sep 13, 2023
0.2250
0.2250
0.2100
0.2250
79,000
+0.01(+2.27%)
Sep 12, 2023
0.2200
0.2200
0.2100
0.2200
155,050
+0.00(+0.00%)
Sep 11, 2023
0.1900
0.2200
0.1900
0.2200
351,900
+0.03(+15.79%)
Sep 08, 2023
0.1950
0.1950
0.1900
0.1900
8,000
+0.00(+0.00%)
Sep 07, 2023
0.2000
0.2000
0.1900
0.1900
56,500
-0.01(-5.00%)
Sep 06, 2023
0.2050
0.2050
0.2000
0.2000
75,000
-0.01(-4.76%)
Sep 05, 2023
0.2050
0.2150
0.2050
0.2100
21,000
+0.01(+2.44%)
Sep 01, 2023
0.2050
0
+0.01(+7.89%)
Aug 31, 2023
0.1900
0.1900
0.1900
0.1900
3,000
+0.00(+0.00%)
Aug 30, 2023
0.2050
0.2050
0.1900
0.1900
149,500
-0.01(-7.32%)
Aug 29, 2023
0.2000
0.2050
0.2000
0.2050
41,000
+0.00(+2.50%)
Aug 28, 2023
0.1900
0.2000
0.1850
0.2000
80,800
+0.02(+8.11%)
Aug 25, 2023
0.1850
0.1850
0.1850
0.1850
700
+0.01(+2.78%)
Aug 24, 2023
0.1900
0.1900
0.1800
0.1800
74,665
-0.01(-5.26%)
Aug 23, 2023
0.1850
0.2000
0.1850
0.1900
59,100
+0.01(+2.70%)
Aug 22, 2023
0.1900
0.1900
0.1850
0.1850
74,405
+0.00(+0.00%)
Aug 21, 2023
0.1900
0.1900
0.1800
0.1850
189,044
-0.01(-2.63%)
Aug 18, 2023
0.1900
0.1950
0.1850
0.1900
88,674
+0.00(+0.00%)
Aug 17, 2023
0.1900
0.2050
0.1900
0.1900
62,133
+0.00(+0.00%)
Aug 16, 2023
0.1900
0.1900
0.1900
0.1900
5,500
+0.00(+0.00%)
Aug 15, 2023
0.1950
0.2050
0.1900
0.1900
33,500
-0.01(-7.32%)
Aug 14, 2023
0.1950
0.2050
0.1900
0.2050
42,525
+0.01(+5.13%)
Aug 11, 2023
0.2200
0.2200
0.1950
0.1950
49,000
-0.01(-4.88%)
Aug 10, 2023
0.1850
0.2050
0.1850
0.2050
31,200
+0.02(+13.89%)
Aug 09, 2023
0.1900
0.1900
0.1800
0.1800
123,500
-0.01(-5.26%)
Aug 08, 2023
0.2100
0.2100
0.1900
0.1900
96,526
-0.02(-9.52%)
Aug 04, 2023
0.2100
0
+0.01(+5.00%)
Aug 03, 2023
0.2000
0.2050
0.1950
0.2000
92,900
+0.00(+0.00%)
Aug 02, 2023
0.2100
0.2100
0.2000
0.2000
382,484
-0.01(-4.76%)
Aug 01, 2023
0.2150
0.2150
0.2100
0.2100
111,506
-0.01(-2.33%)
Jul 31, 2023
0.2200
0.2250
0.2150
0.2150
57,855
-0.01(-2.27%)
Jul 28, 2023
0.2400
0.2400
0.2150
0.2200
71,013
-0.01(-4.35%)
Jul 27, 2023
0.2250
0.2350
0.2250
0.2300
31,752
+0.00(+0.00%)
Jul 26, 2023
0.2450
0.2450
0.2300
0.2300
52,010
-0.01(-6.12%)
Jul 25, 2023
0.2250
0.2450
0.2250
0.2450
43,910
+0.00(+0.00%)
Jul 24, 2023
0.2400
0.2450
0.2300
0.2450
27,667
-0.01(-2.00%)
Jul 21, 2023
0.2450
0.2600
0.2350
0.2500
220,610
+0.00(+0.00%)
Jul 20, 2023
0.2400
0.2500
0.2350
0.2500
194,110
+0.02(+6.38%)
Jul 19, 2023
0.2250
0.2400
0.2200
0.2350
579,357
+0.01(+6.82%)
Jul 18, 2023
0.2100
0.2200
0.2100
0.2200
31,250
+0.01(+4.76%)
Jul 17, 2023
0.2000
0.2100
0.2000
0.2100
301,810
+0.01(+2.44%)
Jul 14, 2023
0.2100
0.2150
0.2050
0.2050
56,204
-0.02(-6.82%)
Jul 13, 2023
0.2050
0.2300
0.2050
0.2200
226,514
+0.02(+7.32%)
Jul 12, 2023
0.2150
0.2150
0.2050
0.2050
87,750
+0.00(+0.00%)
Jul 11, 2023
0.2200
0.2300
0.2050
0.2050
226,000
+0.00(+0.00%)
Jul 10, 2023
0.2000
0.2150
0.2000
0.2050
81,217
-0.01(-4.65%)
Jul 07, 2023
0.2100
0.2150
0.1950
0.2150
152,714
+0.01(+2.38%)
Jul 06, 2023
0.2100
0.2100
0.2100
0.2100
88,500
-0.01(-4.55%)
Jul 05, 2023
0.1950
0.2250
0.1900
0.2200
203,536
+0.03(+15.79%)
Jul 04, 2023
0.2000
0.2000
0.1900
0.1900
19,583
-0.01(-5.00%)
Jun 30, 2023
0.2000
0
-0.01(-4.76%)
Jun 29, 2023
0.2000
0.2100
0.2000
0.2100
57,550
+0.00(+0.00%)
Jun 28, 2023
0.2150
0.2200
0.2100
0.2100
75,909
-0.02(-8.70%)
Jun 27, 2023
0.2200
0.2300
0.2150
0.2300
17,350
+0.02(+6.98%)
Jun 26, 2023
0.2100
0.2200
0.2100
0.2150
12,500
-0.02(-6.52%)
Jun 23, 2023
0.2150
0.2350
0.2150
0.2300
15,600
+0.00(+0.00%)
Jun 22, 2023
0.2150
0.2300
0.2150
0.2300
11,729
+0.00(+0.00%)
Jun 21, 2023
0.2300
0.2300
0.2300
0.2300
45,250
+0.02(+6.98%)
Jun 20, 2023
0.2250
0.2300
0.2150
0.2150
3,547
+0.00(+0.00%)
Jun 19, 2023
0.2150
0.2150
0.2150
0.2150
555
+0.01(+2.38%)
Jun 16, 2023
0.2100
0.2100
0.2100
0.2100
20,000
+0.00(+0.00%)
Jun 15, 2023
0.2200
0.2200
0.2100
0.2100
21,555
-0.01(-4.55%)
Jun 14, 2023
0.2250
0.2350
0.2200
0.2200
57,000
+0.01(+2.33%)
Jun 13, 2023
0.2350
0.2350
0.2100
0.2150
57,729
-0.01(-4.44%)
Jun 12, 2023
0.2300
0.2300
0.2100
0.2250
30,000
+0.02(+7.14%)
Jun 09, 2023
0.2150
0.2250
0.2050
0.2100
46,000
+0.00(+0.00%)
Jun 08, 2023
0.2200
0.2200
0.2100
0.2100
49,885
-0.01(-4.55%)
Jun 07, 2023
0.2200
0.2200
0.2200
0.2200
10,500
-0.01(-2.22%)
Jun 06, 2023
0.2200
0.2400
0.2200
0.2250
18,200
-0.01(-2.17%)
Jun 02, 2023
0.2300
0
-0.00(-2.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.